Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.56	14.83	14.41	14.81	5,420,933	+0.47(+3.25%)
Nov 29, 2005	14.78	14.79	14.27	14.34	5,943,915	-0.50(-3.39%)
Nov 28, 2005	14.90	15.00	14.82	14.84	3,197,732	+0.10(+0.67%)
Nov 25, 2005	14.90	14.95	14.62	14.74	1,140,017	-0.14(-0.96%)
Nov 23, 2005	14.57	14.98	14.53	14.89	3,812,204	+0.27(+1.84%)
Nov 22, 2005	14.63	14.76	14.46	14.62	2,998,034	-0.14(-0.97%)
Nov 21, 2005	14.75	14.91	14.63	14.76	3,075,149	-0.08(-0.54%)
Nov 18, 2005	15.01	15.02	14.59	14.84	3,503,297	+0.10(+0.67%)
Nov 17, 2005	14.45	14.77	14.28	14.74	6,379,751	+0.30(+2.05%)
Nov 16, 2005	14.83	14.88	14.44	14.45	4,066,396	-0.31(-2.13%)
Nov 15, 2005	15.01	15.03	14.73	14.76	2,993,799	-0.27(-1.79%)
Nov 14, 2005	14.91	15.03	14.87	15.03	3,042,275	+0.04(+0.24%)
Nov 11, 2005	14.81	15.02	14.80	14.99	2,244,597	+0.08(+0.54%)
Nov 10, 2005	14.75	14.95	14.73	14.91	3,310,173	+0.21(+1.40%)
Nov 09, 2005	14.54	14.81	14.54	14.71	2,912,895	+0.10(+0.68%)
Nov 08, 2005	14.40	14.67	14.40	14.61	2,876,677	+0.09(+0.62%)
Nov 07, 2005	14.66	14.67	14.52	14.52	3,052,193	-0.11(-0.74%)
Nov 04, 2005	14.64	14.72	14.43	14.63	3,166,752	-0.09(-0.61%)
Nov 03, 2005	14.73	14.81	14.58	14.72	4,628,158	-0.02(-0.12%)
Nov 02, 2005	14.38	14.74	14.26	14.73	6,209,139	+0.35(+2.43%)
Nov 01, 2005	14.36	14.49	14.31	14.38	4,641,977	+0.02(+0.13%)
Oct 31, 2005	14.18	14.44	14.11	14.37	8,076,739	+0.23(+1.65%)
Oct 28, 2005	14.05	14.21	13.94	14.13	3,133,320	+0.28(+2.01%)
Oct 27, 2005	13.94	14.08	13.85	13.86	2,704,727	-0.13(-0.90%)
Oct 26, 2005	13.79	14.17	13.79	13.98	5,347,272	+0.14(+1.04%)
Oct 25, 2005	13.97	14.31	13.67	13.84	5,203,405	-0.43(-3.02%)
Oct 24, 2005	14.12	14.35	14.12	14.27	6,129,237	+0.09(+0.63%)
Oct 21, 2005	13.68	14.26	13.59	14.18	9,405,979	+0.66(+4.84%)
Oct 20, 2005	14.04	14.09	13.40	13.52	6,157,542	-0.46(-3.27%)
Oct 19, 2005	13.69	13.98	13.64	13.98	4,333,292	+0.28(+2.03%)
Oct 18, 2005	13.73	13.89	13.70	13.70	3,713,247	+0.00(+0.00%)
Oct 17, 2005	13.91	13.92	13.59	13.70	5,253,552	-0.22(-1.61%)
Oct 14, 2005	13.46	14.10	13.41	13.93	7,969,089	+0.65(+4.94%)
Oct 13, 2005	13.24	13.40	13.15	13.27	2,975,300	+0.08(+0.61%)
Oct 12, 2005	13.21	13.28	13.11	13.19	3,935,233	+0.01(+0.07%)
Oct 11, 2005	13.45	13.49	13.05	13.18	4,715,638	-0.31(-2.26%)
Oct 10, 2005	13.46	13.53	13.35	13.49	3,708,455	-0.12(-0.86%)
Oct 07, 2005	13.64	13.77	13.42	13.60	4,348,113	-0.04(-0.33%)
Oct 06, 2005	13.55	13.84	13.55	13.65	5,688,831	+0.18(+1.33%)
Oct 05, 2005	13.25	13.58	13.24	13.47	5,424,610	+0.15(+1.15%)
Oct 04, 2005	13.28	13.50	13.28	13.32	5,476,095	+0.02(+0.13%)
Oct 03, 2005	13.26	13.33	13.16	13.30	3,352,074	-0.03(-0.20%)
Sep 30, 2005	13.04	13.33	12.99	13.33	5,432,857	+0.30(+2.27%)
Sep 29, 2005	13.02	13.07	12.85	13.03	2,026,289	-0.04(-0.27%)
Sep 28, 2005	13.06	13.15	12.89	13.07	2,695,255	+0.01(+0.07%)
Sep 27, 2005	13.01	13.07	12.89	13.06	2,825,861	+0.12(+0.90%)
Sep 26, 2005	13.16	13.18	12.88	12.94	3,799,389	-0.10(-0.76%)
Sep 23, 2005	13.01	13.16	12.70	13.04	5,195,270	+0.22(+1.75%)
Sep 22, 2005	12.76	13.00	12.69	12.81	4,670,394	+0.05(+0.42%)
Sep 21, 2005	12.92	13.14	12.73	12.76	8,236,208	+0.02(+0.14%)
Sep 20, 2005	12.88	13.12	12.72	12.74	6,971,490	-0.07(-0.56%)
Sep 19, 2005	12.79	12.91	12.74	12.81	7,733,174	-0.29(-2.19%)
Sep 16, 2005	12.56	13.14	12.41	13.10	16,047,723	+0.72(+5.80%)
Sep 15, 2005	12.23	12.55	12.22	12.38	2,684,111	+0.14(+1.17%)
Sep 14, 2005	12.33	12.46	12.24	12.24	2,516,173	-0.14(-1.16%)
Sep 13, 2005	12.46	12.58	12.35	12.38	4,128,802	-0.21(-1.64%)
Sep 12, 2005	12.29	12.61	12.27	12.59	4,582,357	+0.24(+1.96%)
Sep 09, 2005	12.36	12.47	12.28	12.35	2,652,574	-0.01(-0.07%)
Sep 08, 2005	12.32	12.48	12.24	12.36	4,437,153	+0.04(+0.29%)
Sep 07, 2005	12.47	12.47	12.20	12.32	4,115,318	-0.17(-1.36%)
Sep 06, 2005	12.27	12.51	12.19	12.49	6,349,217	+0.37(+3.03%)
Sep 02, 2005	12.12	12.22	11.98	12.12	7,281,290	+0.33(+2.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.